$43.66 +0.13 (%) SPDR S&P Cp Mk Shs - NYSEARCA

Sep. 3, 2015 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCE historical data

Date Open High Low Close Volume
9/2/201543.7143.7442.9243.53105,371
9/1/201544.0744.1743.2143.2615,192
8/31/201545.1845.2644.9945.021,706
8/28/201544.9845.2044.9845.197,507
8/27/201544.7845.4544.6644.956,942
8/26/201543.5744.1142.8744.115,778
8/25/201544.5944.5943.4543.4681,237
8/24/201541.8145.0436.6843.7254,257
8/21/201546.6646.6645.6945.7023,804
8/20/201548.0048.0047.0747.0715,598
8/19/201548.4648.7648.3948.552,275
8/18/201549.0949.3849.0549.162,768
8/17/201549.0149.3548.8949.354,622
8/14/201548.8149.2548.8149.252,037
8/13/201548.8949.0848.7849.054,038
8/12/201549.0449.0447.8348.878,862
8/11/201549.9649.9649.2349.445,208
8/10/201549.9550.3449.9550.275,806
8/7/201549.6849.6849.3149.4218,000
8/6/201550.0850.2749.5349.622,965
8/5/201550.8750.9250.2850.281,648
8/4/201550.7150.8050.4550.5625,687
8/3/201550.4050.4750.4050.46639
7/31/201550.3850.6350.2150.501,177
7/30/201550.2950.2950.2950.29345
7/29/201549.7550.2749.7550.22761
7/28/201549.4749.8249.4749.741,053
7/27/201549.4749.4749.3949.39795
7/24/201550.7850.7849.9450.025,802
7/23/201550.7650.7650.7550.761,180
7/22/201550.9351.1750.9351.11859
7/21/201551.4851.4850.9551.063,079
7/20/201551.5051.5051.3151.331,877
7/17/201551.3051.4351.2851.421,366
7/16/201551.1151.1151.1151.110
7/15/201551.0351.1151.0351.1110,092
7/14/201550.8851.0750.8651.0372,893
7/13/201550.7350.9250.7250.922,138
7/10/201550.1350.2449.9550.242,190
7/9/201549.8549.8749.5349.5918,630
7/8/201549.5449.6249.2349.2729,177
7/7/201549.7150.4849.4750.4713,359
7/6/201550.0050.4550.0050.4311,738
7/2/201550.7650.9050.7650.901,098
7/1/201551.2451.3050.8850.916,301
6/30/201550.7250.8050.3750.764,105
6/29/201551.4251.4250.3950.3948,898
6/26/201552.0452.0451.8051.991,799
6/25/201552.1952.1951.7451.804,814
6/24/201552.1852.1851.9851.981,975
6/23/201552.5452.5452.4452.483,693
6/22/201552.4352.5952.3252.423,994
6/19/201551.9152.0951.9152.09670
6/18/201552.2252.5152.1752.383,347
6/17/201552.4752.4752.1652.166,924
6/16/201552.1252.1252.1252.12660
6/15/201551.5351.8451.2951.836,765
6/12/201551.9752.0351.8951.9917,684
6/11/201552.2652.2852.2252.264,940
6/10/201552.1652.2452.0952.122,041
6/9/201551.3051.4951.1751.492,975
6/8/201551.8952.0751.5651.7710,658
6/5/201551.4151.8451.3151.8331,751
6/4/201551.5051.5051.2051.226,173
6/3/201551.5451.7251.5451.6562,804
6/2/201551.0051.0050.9550.956,261
6/1/201550.8950.8950.6250.621,239
5/29/201550.8550.8550.7050.702,161
5/28/201551.0051.0051.0051.00293
5/27/201550.5450.9850.5450.917,831
5/26/201550.5850.5850.2650.343,674
5/22/201550.8250.8350.5550.631,103
5/21/201550.7250.7950.7050.791,457
5/20/201550.8750.8750.8250.82332
5/19/201551.0651.1150.7250.8219,714
5/18/201550.1250.9150.1250.912,124
5/15/201550.5550.5550.2250.253,503
5/14/201550.2050.6050.2050.60793
5/13/201550.1050.2350.0950.164,405
5/12/201549.7550.2049.7550.203,388
5/11/201550.6050.7950.5650.561,281
5/8/201550.6050.6550.5350.602,727
5/7/201549.9850.3749.9850.371,546
5/6/201550.0950.0949.9049.903,157
5/5/201550.7250.8750.2750.275,172
5/4/201550.7750.9750.6950.878,320
5/1/201550.3150.4150.2950.391,168
4/30/201550.7850.9450.3850.555,808
4/29/201550.7950.8050.7750.80951
4/28/201550.6151.0250.6151.021,833
4/27/201551.0551.0550.8450.842,349
4/24/201550.9150.9750.9150.95781
4/23/201550.9151.2950.9051.142,962
4/22/201550.5750.9850.3450.983,519
4/21/201550.6050.7050.5450.565,811
4/20/201550.2650.5150.2650.504,242
4/17/201550.5950.5949.9550.021,520
4/16/201550.7050.8250.6450.822,413
4/15/201550.7850.8850.5750.673,833
4/14/201550.7450.7450.2750.28614
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!